Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.852 | 10.18 | 9.693 | 10.08 | 390,877 | +0.33(+3.35%) |
Jan 28, 2016 | 10.11 | 10.32 | 9.614 | 9.757 | 726,726 | -0.31(-3.04%) |
Jan 27, 2016 | 10.02 | 10.20 | 9.804 | 10.06 | 600,213 | -0.02(-0.16%) |
Jan 26, 2016 | 10.14 | 10.14 | 9.725 | 10.08 | 462,037 | +0.02(+0.16%) |
Jan 25, 2016 | 10.03 | 10.18 | 9.382 | 10.06 | 479,604 | +0.12(+1.17%) |
Jan 22, 2016 | 9.989 | 10.22 | 9.841 | 9.947 | 224,172 | +0.13(+1.29%) |
Jan 21, 2016 | 10.50 | 10.63 | 9.783 | 9.820 | 315,493 | -0.58(-5.58%) |
Jan 20, 2016 | 10.31 | 10.55 | 9.852 | 10.40 | 242,641 | +0.04(+0.41%) |
Jan 19, 2016 | 10.56 | 10.56 | 9.334 | 10.36 | 518,798 | +0.05(+0.51%) |
Jan 15, 2016 | 10.30 | 10.31 | 10.31 | 10.31 | 164,405 | -0.17(-1.66%) |
Jan 14, 2016 | 10.46 | 10.82 | 10.32 | 10.48 | 166,024 | -0.11(-1.05%) |
Jan 13, 2016 | 10.93 | 11.03 | 10.49 | 10.59 | 61,100 | -0.24(-2.19%) |
Jan 12, 2016 | 10.80 | 10.90 | 10.48 | 10.83 | 189,717 | +0.06(+0.54%) |
Jan 11, 2016 | 11.37 | 11.37 | 10.37 | 10.77 | 298,677 | -0.55(-4.85%) |
Jan 08, 2016 | 11.19 | 11.44 | 10.81 | 11.32 | 600,647 | +0.16(+1.42%) |
Jan 07, 2016 | 11.48 | 11.60 | 11.15 | 11.16 | 139,674 | -0.50(-4.26%) |
Jan 06, 2016 | 11.37 | 11.69 | 11.29 | 11.66 | 146,682 | +0.11(+0.96%) |
Jan 05, 2016 | 11.22 | 11.67 | 11.04 | 11.55 | 428,453 | +0.29(+2.58%) |
Jan 04, 2016 | 11.51 | 11.74 | 11.21 | 11.26 | 1,248,589 | -0.45(-3.88%) |
Dec 31, 2015 | 11.86 | 11.71 | 11.71 | 11.71 | 131,448 | -0.04(-0.31%) |
Dec 30, 2015 | 11.46 | 11.89 | 11.41 | 11.75 | 280,155 | +0.25(+2.16%) |
Dec 29, 2015 | 11.26 | 11.53 | 11.13 | 11.50 | 122,898 | +0.25(+2.21%) |
Dec 28, 2015 | 11.13 | 11.51 | 10.96 | 11.25 | 1,579,574 | +0.09(+0.85%) |
Dec 24, 2015 | 11.15 | 11.16 | 11.16 | 11.16 | 20,834 | -0.01(-0.09%) |
Dec 23, 2015 | 11.03 | 11.19 | 10.90 | 11.17 | 174,415 | +0.24(+2.22%) |
Dec 22, 2015 | 10.87 | 10.99 | 10.68 | 10.92 | 209,268 | +0.15(+1.42%) |
Dec 21, 2015 | 10.43 | 11.03 | 10.43 | 10.77 | 224,346 | +0.45(+4.35%) |
Dec 18, 2015 | 10.11 | 10.42 | 9.984 | 10.32 | 238,304 | +0.12(+1.19%) |
Dec 17, 2015 | 10.37 | 10.37 | 9.968 | 10.20 | 267,241 | -0.06(-0.62%) |
Dec 16, 2015 | 10.20 | 10.37 | 10.07 | 10.26 | 214,160 | +0.10(+0.99%) |
Dec 15, 2015 | 10.14 | 10.27 | 10.05 | 10.16 | 121,116 | +0.05(+0.47%) |
Dec 14, 2015 | 10.07 | 10.15 | 9.730 | 10.12 | 298,745 | +0.08(+0.79%) |
Dec 11, 2015 | 9.979 | 10.11 | 9.715 | 10.04 | 200,424 | +0.00(+0.00%) |
Dec 10, 2015 | 9.952 | 10.14 | 9.915 | 10.04 | 216,960 | +0.04(+0.42%) |
Dec 09, 2015 | 9.551 | 10.08 | 9.551 | 9.994 | 634,229 | +0.49(+5.11%) |
Dec 08, 2015 | 9.218 | 9.540 | 9.218 | 9.509 | 260,059 | +0.15(+1.58%) |
Dec 07, 2015 | 9.319 | 9.408 | 8.880 | 9.361 | 527,754 | -0.13(-1.39%) |
Dec 04, 2015 | 9.461 | 9.572 | 9.239 | 9.493 | 299,660 | +0.07(+0.73%) |
Dec 03, 2015 | 8.996 | 9.472 | 8.801 | 9.424 | 713,128 | +0.38(+4.20%) |
Dec 02, 2015 | 8.622 | 9.049 | 8.226 | 9.044 | 324,410 | +0.42(+4.83%) |
Dec 01, 2015 | 8.247 | 8.664 | 8.110 | 8.627 | 546,155 | +0.40(+4.88%) |
Nov 30, 2015 | 8.368 | 8.405 | 8.183 | 8.226 | 240,937 | -0.09(-1.08%) |
Nov 27, 2015 | 8.447 | 8.447 | 8.102 | 8.315 | 68,224 | -0.13(-1.50%) |
Nov 25, 2015 | 8.474 | 8.442 | 8.442 | 8.442 | 81,823 | -0.01(-0.12%) |
Nov 24, 2015 | 8.542 | 8.619 | 8.410 | 8.453 | 571,738 | -0.09(-1.05%) |
Nov 23, 2015 | 8.447 | 8.664 | 8.447 | 8.542 | 260,404 | +0.10(+1.12%) |
Nov 20, 2015 | 8.553 | 8.579 | 8.263 | 8.447 | 88,314 | -0.12(-1.42%) |
Nov 19, 2015 | 8.637 | 8.664 | 8.511 | 8.569 | 52,102 | -0.03(-0.31%) |
Nov 18, 2015 | 8.643 | 8.669 | 8.542 | 8.595 | 31,415 | -0.04(-0.43%) |
Nov 17, 2015 | 8.632 | 8.748 | 8.548 | 8.632 | 194,706 | +0.05(+0.62%) |
Nov 16, 2015 | 8.405 | 8.949 | 8.405 | 8.579 | 266,255 | +0.08(+0.93%) |
Nov 13, 2015 | 8.236 | 8.537 | 8.197 | 8.500 | 439,541 | +0.18(+2.22%) |
Nov 12, 2015 | 8.537 | 8.627 | 8.305 | 8.315 | 223,782 | -0.31(-3.61%) |
Nov 11, 2015 | 8.653 | 8.784 | 8.542 | 8.627 | 367,233 | +0.03(+0.37%) |
Nov 10, 2015 | 8.859 | 8.912 | 8.368 | 8.595 | 259,021 | -0.36(-4.07%) |
Nov 09, 2015 | 9.023 | 9.065 | 8.817 | 8.960 | 120,906 | -0.06(-0.70%) |
Nov 06, 2015 | 9.271 | 9.271 | 8.912 | 9.023 | 170,443 | -0.21(-2.29%) |
Nov 05, 2015 | 9.403 | 9.503 | 9.070 | 9.234 | 94,014 | -0.12(-1.25%) |
Nov 04, 2015 | 9.454 | 9.662 | 9.304 | 9.351 | 152,143 | -0.20(-2.12%) |
Nov 03, 2015 | 9.340 | 9.792 | 9.299 | 9.553 | 155,882 | +0.03(+0.27%) |